Abocom Systems Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	14.400	14.450	13.900	14.050	14.050	433,205
2026-10-19	14.350	14.350	13.950	14.050	14.050	706,008
2026-10-16	14.400	14.900	14.350	14.350	14.350	689,727
2026-10-15	14.750	15.100	14.100	14.400	14.400	1,820,000
2026-10-14	15.750	16.150	15.100	15.200	15.200	1,557,001
2026-10-13	15.600	16.200	15.300	15.650	15.650	1,395,004
2026-10-12	15.200	15.850	15.200	15.650	15.650	1,205,000
2026-10-08	15.600	15.750	15.000	15.500	15.500	1,395,250
2026-10-07	15.400	16.150	15.400	15.750	15.750	1,189,325
2026-10-06	15.800	16.450	15.150	15.700	15.700	3,098,095
2026-10-05	17.400	17.800	16.000	16.200	16.200	5,495,205
2026-10-02	15.000	16.500	14.700	16.500	16.500	5,699,174
2026-10-01	15.400	15.800	15.000	15.000	15.000	2,782,530
2026-09-30	15.300	16.500	15.050	15.900	15.900	3,223,827
2026-09-29	14.600	15.200	14.450	15.050	15.050	1,907,086
2026-09-24	14.500	15.150	14.400	14.800	14.800	2,113,214
2026-09-23	14.750	15.500	14.300	14.950	14.950	5,129,750
2026-09-22	14.500	15.150	13.250	14.550	14.550	6,479,964
2026-09-21	13.600	13.850	13.600	13.850	13.850	2,299,401
2026-09-18	12.550	12.750	12.200	12.600	12.600	977,003
2026-09-17	11.650	12.500	11.650	12.200	12.200	405,000
2026-09-16	11.550	11.950	11.450	11.650	11.650	244,000
2026-09-15	11.550	11.800	11.500	11.650	11.650	249,300
2026-09-14	11.100	11.900	11.000	11.700	11.700	789,000
2026-09-11	11.500	12.300	11.500	12.200	12.200	1,482,500
2026-09-10	11.250	11.300	11.100	11.200	11.200	166,000
2026-09-09	11.600	11.700	11.250	11.300	11.300	291,000
2026-09-08	12.900	12.900	11.500	11.550	11.550	1,180,001
2026-09-07	10.900	11.850	10.850	11.850	11.850	811,641
2026-09-04	10.800	11.050	10.800	10.800	10.800	262,754
2026-09-03	10.900	11.100	10.800	10.800	10.800	226,001
2026-09-02	10.950	11.000	10.800	10.850	10.850	260,223
2026-09-01	11.100	11.150	10.950	11.000	11.000	103,119
2026-08-31	10.900	11.100	10.900	11.000	11.000	90,001
2026-08-28	11.100	11.100	11.000	11.000	11.000	70,530
2026-08-27	11.150	11.250	11.100	11.100	11.100	138,001
2026-08-26	11.000	11.200	11.000	11.150	11.150	119,000
2026-08-25	10.800	11.100	10.800	11.000	11.000	60,428
2026-08-24	11.050	11.150	10.900	10.900	10.900	138,000
2026-08-21	10.950	11.050	10.950	11.000	11.000	66,021
2026-08-20	11.000	11.150	10.950	10.950	10.950	89,000
2026-08-19	10.950	11.150	10.850	11.000	11.000	107,000
2026-08-18	11.050	11.150	10.950	10.950	10.950	73,000
2026-08-17	11.250	11.250	10.750	11.050	11.050	257,000
2026-08-14	11.300	11.350	10.950	11.000	11.000	153,001
2026-08-13	11.500	11.700	10.700	11.150	11.150	442,003
2026-08-12	11.500	11.750	11.400	11.500	11.500	245,000
2026-08-11	11.400	11.500	11.200	11.200	11.200	153,103
2026-08-10	11.000	11.500	10.950	11.400	11.400	385,367
2026-08-07	10.800	10.900	10.800	10.900	10.900	130,101
2026-08-06	10.800	10.800	10.600	10.800	10.800	188,355
2026-08-05	10.850	10.900	10.800	10.850	10.850	315,462
2026-08-04	10.900	11.000	10.800	10.900	10.900	148,000
2026-08-03	10.950	10.950	10.650	10.900	10.900	217,007
2026-07-31	10.900	10.950	10.700	10.950	10.950	175,000
2026-07-30	10.600	10.800	10.500	10.500	10.500	364,000
2026-07-29	11.300	11.300	10.500	10.600	10.600	500,000
2026-07-28	11.000	11.100	10.800	10.900	10.900	258,000
2026-07-27	11.100	11.250	10.950	11.250	11.250	234,000
2026-07-24	11.250	11.350	11.150	11.250	11.250	144,183

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.